Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	64.72	64.72	61.88	62.41	62.41	-3.09%	362,706
Dec 4, 2025	64.24	65.47	63.92	64.40	64.40	0.55%	333,655
Dec 3, 2025	64.44	65.11	63.47	64.05	64.05	-0.03%	223,386
Dec 2, 2025	62.50	64.31	62.25	64.07	64.07	2.84%	271,813
Dec 1, 2025	62.73	62.73	61.73	62.30	62.30	-1.21%	257,093
Nov 28, 2025	62.85	63.45	61.39	63.06	63.06	0.57%	178,243
Nov 26, 2025	60.84	62.93	60.84	62.70	62.70	3.65%	235,439
Nov 25, 2025	60.88	60.88	59.64	60.49	60.49	-0.25%	345,604
Nov 24, 2025	60.84	61.54	60.25	60.64	60.64	0.03%	475,136
Nov 21, 2025	61.60	61.73	60.04	60.62	60.62	-1.49%	300,818
Nov 20, 2025	63.51	63.51	61.23	61.54	61.54	-1.99%	351,192
Nov 19, 2025	62.85	63.43	62.35	62.79	62.79	0.03%	198,781
Nov 18, 2025	61.94	63.23	61.83	62.77	62.77	0.38%	304,179
Nov 17, 2025	63.10	63.49	62.30	62.53	62.53	-0.65%	181,333
Nov 14, 2025	61.92	63.58	61.11	62.94	62.94	0.40%	436,849
Nov 13, 2025	64.02	64.95	62.20	62.69	62.69	-2.28%	391,942
Nov 12, 2025	63.84	64.40	63.21	64.15	64.15	0.50%	237,581
Nov 11, 2025	63.76	65.00	63.70	63.83	63.83	0.41%	258,187
Nov 10, 2025	63.78	64.19	62.53	63.57	63.57	0.55%	360,331
Nov 7, 2025	61.78	63.28	60.29	63.22	63.22	4.89%	478,264
Nov 6, 2025	59.45	60.77	59.45	60.27	60.27	1.93%	475,592
Nov 5, 2025	58.20	60.03	58.20	59.13	59.13	1.84%	422,685
Nov 4, 2025	57.28	58.20	56.60	58.06	58.06	0.19%	369,265
Nov 3, 2025	58.37	58.99	57.95	57.95	57.95	-0.16%	238,465
Oct 31, 2025	57.68	58.31	57.38	58.04	58.04	0.29%	255,758
Oct 30, 2025	57.16	58.43	57.16	57.87	57.87	0.82%	209,247
Oct 29, 2025	57.05	57.81	56.48	57.40	57.40	1.18%	319,258
Oct 28, 2025	57.02	57.06	56.24	56.73	56.73	-0.33%	162,488
Oct 27, 2025	56.55	57.17	56.09	56.92	56.92	1.52%	213,627
Oct 24, 2025	56.04	56.74	56.04	56.07	56.07	0.41%	293,521
Oct 23, 2025	55.02	55.84	54.83	55.84	55.84	1.40%	251,129
Oct 22, 2025	54.21	55.24	53.34	55.07	55.07	1.87%	295,582
Oct 21, 2025	55.70	55.94	54.01	54.06	54.06	-2.87%	512,042
Oct 20, 2025	57.30	57.37	55.35	55.66	55.66	-2.35%	471,578
Oct 17, 2025	56.14	57.40	56.14	57.00	57.00	1.23%	444,710
Oct 16, 2025	55.55	56.37	54.99	56.31	56.31	1.64%	434,767
Oct 15, 2025	55.01	55.55	54.92	55.40	55.40	1.56%	270,849
Oct 14, 2025	54.56	55.24	53.53	54.55	54.55	-0.75%	401,755
Oct 13, 2025	53.33	55.27	53.18	54.96	54.96	4.61%	274,694
Oct 10, 2025	54.20	54.24	52.45	52.54	52.54	-3.53%	363,792
Oct 9, 2025	52.80	54.72	52.65	54.46	54.46	3.18%	286,562
Oct 8, 2025	52.40	52.79	52.28	52.78	52.78	1.52%	154,271
Oct 7, 2025	52.00	52.27	51.57	51.99	51.99	-0.33%	186,288
Oct 6, 2025	52.00	52.49	51.81	52.16	52.16	-0.02%	185,153
Oct 3, 2025	51.44	52.26	51.14	52.17	52.17	1.58%	181,194
Oct 2, 2025	52.35	52.38	50.72	51.36	51.36	-1.27%	238,117
Oct 1, 2025	52.00	52.27	51.69	52.02	52.02	0.15%	305,637
Sep 30, 2025	51.79	52.01	51.46	51.94	51.94	0.74%	261,419
Sep 29, 2025	52.25	52.60	51.55	51.56	51.56	-0.71%	153,918
Sep 26, 2025	52.64	52.98	51.69	51.93	51.93	-0.97%	373,212